股票概览
27.21
+11.06%
+2.71
24.31
开盘价
27.52
最高价
24.28
最低价
54,984
成交量
数据更新至: 2024-07-31
技术指标
25.36
MA5 (5日均线)
26.44
MA10 (10日均线)
28.74
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 24.31 | 27.52 | 24.28 | 27.21 | +11.06% | 54,984 | 145,387,231 |
| 2024-07-30 | 24.69 | 24.96 | 24.04 | 24.5 | -0.41% | 34,216 | 83,706,504 |
| 2024-07-29 | 25.35 | 25.75 | 24.38 | 24.6 | -2.23% | 42,648 | 106,056,210 |
| 2024-07-26 | 25.48 | 25.64 | 24.83 | 25.16 | -0.67% | 38,514 | 96,971,341 |
| 2024-07-25 | 25.91 | 25.99 | 25.15 | 25.33 | -2.31% | 37,541 | 95,591,002 |
| 2024-07-24 | 26.66 | 26.89 | 25.8 | 25.93 | -2.92% | 36,898 | 96,686,879 |
| 2024-07-23 | 28.6 | 28.6 | 26.56 | 26.71 | -6.08% | 43,332 | 118,278,753 |
| 2024-07-22 | 27.91 | 28.87 | 27.8 | 28.44 | +1.72% | 37,210 | 105,560,787 |
| 2024-07-19 | 28.8 | 28.8 | 27.84 | 27.96 | -2.03% | 27,325 | 77,191,055 |
| 2024-07-18 | 29.32 | 29.45 | 28.3 | 28.54 | -2.79% | 38,372 | 110,065,693 |
| 2024-07-17 | 28.77 | 29.66 | 28.34 | 29.36 | +2.8% | 37,140 | 108,310,510 |
| 2024-07-16 | 28.08 | 28.99 | 27.71 | 28.56 | +1.78% | 32,838 | 93,756,155 |
| 2024-07-15 | 28.67 | 29.1 | 28 | 28.06 | -1.85% | 46,933 | 133,603,647 |
| 2024-07-12 | 27.49 | 29.13 | 27.25 | 28.59 | +6.36% | 76,072 | 216,593,408 |
| 2024-07-11 | 26 | 27.54 | 25.79 | 26.88 | +4.39% | 102,392 | 274,046,215 |
| 2024-07-10 | 28.4 | 28.4 | 25.69 | 25.75 | -10.75% | 140,484 | 374,876,119 |
| 2024-07-09 | 36 | 37.14 | 28.85 | 28.85 | -19.99% | 113,807 | 347,273,172 |
| 2024-07-08 | 39.8 | 39.94 | 35.8 | 36.06 | -9.4% | 37,749 | 140,385,028 |
| 2024-07-05 | 38.35 | 40.3 | 37.38 | 39.8 | +3.24% | 61,686 | 238,823,539 |
| 2024-07-04 | 39.84 | 39.99 | 38.2 | 38.55 | -3.38% | 40,166 | 156,268,019 |
| 2024-07-03 | 41.5 | 42.2 | 39.6 | 39.9 | -5.65% | 39,262 | 159,658,410 |
| 2024-07-02 | 43.72 | 44.2 | 42.2 | 42.29 | -1.54% | 12,400 | 53,325,547 |
| 2024-07-01 | 43.15 | 43.59 | 40.79 | 42.95 | -0.58% | 43,615 | 182,498,592 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：